Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.040 6.272 5.918 6.224 182,858 +0.21(+3.51%)
Jan 28, 2011 6.347 6.347 5.992 6.013 190,600 -0.32(-5.05%)
Jan 27, 2011 6.333 6.421 6.238 6.333 77,703 +0.01(+0.22%)
Jan 26, 2011 6.272 6.456 6.224 6.319 118,251 +0.09(+1.42%)
Jan 25, 2011 6.074 6.244 6.033 6.231 73,927 +0.11(+1.78%)
Jan 24, 2011 5.992 6.149 5.992 6.122 128,313 +0.15(+2.51%)
Jan 21, 2011 6.210 6.214 5.958 5.972 178,234 -0.18(-2.88%)
Jan 20, 2011 6.299 6.381 6.142 6.149 123,787 -0.20(-3.22%)
Jan 19, 2011 6.646 6.728 6.353 6.353 153,100 -0.29(-4.31%)
Jan 18, 2011 6.646 6.714 6.585 6.639 170,279 -0.04(-0.61%)
Jan 14, 2011 6.646 6.714 6.571 6.680 138,376 +0.05(+0.72%)
Jan 13, 2011 6.612 6.728 6.462 6.633 270,945 +0.03(+0.41%)
Jan 12, 2011 6.755 6.762 6.558 6.605 111,220 -0.07(-1.12%)
Jan 11, 2011 6.680 6.735 6.599 6.680 109,932 +0.07(+1.03%)
Jan 10, 2011 6.667 6.742 6.585 6.612 174,861 -0.10(-1.42%)
Jan 07, 2011 6.742 6.803 6.503 6.707 135,975 -0.03(-0.51%)
Jan 06, 2011 6.816 6.816 6.667 6.742 129,559 -0.06(-0.90%)
Jan 05, 2011 6.810 6.837 6.721 6.803 127,586 +0.05(+0.71%)
Jan 04, 2011 6.816 6.837 6.537 6.755 226,079 -0.02(-0.30%)
Jan 03, 2011 6.735 6.878 6.735 6.776 284,057 +0.14(+2.16%)
Dec 31, 2010 6.762 6.823 6.605 6.633 120,054 -0.16(-2.31%)
Dec 30, 2010 6.850 6.885 6.782 6.789 80,088 -0.05(-0.70%)
Dec 29, 2010 6.782 6.891 6.755 6.837 113,687 +0.10(+1.41%)
Dec 28, 2010 6.837 6.898 6.721 6.742 124,639 -0.07(-1.00%)
Dec 27, 2010 6.742 6.885 6.721 6.810 104,657 +0.04(+0.60%)
Dec 23, 2010 6.830 6.857 6.742 6.769 63,648 -0.05(-0.70%)
Dec 22, 2010 6.823 6.898 6.748 6.816 275,245 +0.03(+0.40%)
Dec 21, 2010 6.823 6.898 6.769 6.789 201,706 +0.02(+0.30%)
Dec 20, 2010 6.925 6.925 6.612 6.769 218,989 -0.11(-1.58%)
Dec 17, 2010 7.136 7.140 6.748 6.878 454,864 -0.28(-3.90%)
Dec 16, 2010 7.150 7.218 7.130 7.157 155,695 +0.05(+0.77%)
Dec 15, 2010 7.218 7.286 7.082 7.102 163,258 -0.12(-1.70%)
Dec 14, 2010 7.341 7.341 7.089 7.225 137,345 -0.06(-0.84%)
Dec 13, 2010 7.361 7.450 7.266 7.286 170,088 -0.04(-0.56%)
Dec 10, 2010 7.252 7.436 7.198 7.327 128,751 +0.11(+1.51%)
Dec 09, 2010 7.245 7.252 7.130 7.218 154,592 +0.05(+0.66%)
Dec 08, 2010 7.177 7.218 7.089 7.171 116,671 +0.00(+0.00%)
Dec 07, 2010 7.205 7.211 7.045 7.171 202,824 +0.08(+1.15%)
Dec 06, 2010 7.000 7.136 6.885 7.089 174,903 +0.10(+1.36%)
Dec 03, 2010 6.789 7.028 6.789 6.993 147,921 +0.16(+2.29%)
Dec 02, 2010 6.857 6.871 6.810 6.837 106,080 +0.01(+0.10%)
Dec 01, 2010 6.707 6.891 6.687 6.830 241,349 +0.29(+4.48%)
Nov 30, 2010 6.633 6.707 6.503 6.537 186,222 -0.20(-2.93%)
Nov 29, 2010 6.687 6.769 6.578 6.735 134,676 +0.01(+0.10%)
Nov 26, 2010 6.755 6.803 6.714 6.728 42,360 -0.07(-1.05%)
Nov 24, 2010 6.718 6.799 6.799 6.799 227,507 +0.19(+2.87%)
Nov 23, 2010 6.583 6.745 6.576 6.610 111,509 -0.09(-1.41%)
Nov 22, 2010 6.657 6.759 6.576 6.705 199,389 +0.06(+0.92%)
Nov 19, 2010 6.624 6.684 6.495 6.644 88,607 +0.03(+0.41%)
Nov 18, 2010 6.454 6.711 6.454 6.617 117,615 +0.26(+4.04%)
Nov 17, 2010 6.434 6.495 6.353 6.360 68,252 -0.06(-0.95%)
Nov 16, 2010 6.651 6.664 6.366 6.421 128,337 -0.27(-4.04%)
Nov 15, 2010 6.637 6.847 6.637 6.691 241,210 +0.09(+1.44%)
Nov 12, 2010 6.603 6.684 6.576 6.596 73,412 -0.09(-1.32%)
Nov 11, 2010 6.624 6.732 6.624 6.684 40,238 -0.03(-0.50%)
Nov 10, 2010 6.657 6.766 6.556 6.718 111,232 +0.09(+1.43%)
Nov 09, 2010 6.644 6.725 6.576 6.624 105,211 +0.01(+0.10%)
Nov 08, 2010 6.590 6.671 6.542 6.617 90,525 +0.00(+0.00%)
Nov 05, 2010 6.569 6.714 6.569 6.617 119,760 +0.07(+1.14%)
Nov 04, 2010 6.292 6.549 6.258 6.542 138,254 +0.35(+5.57%)
Nov 03, 2010 6.197 6.285 6.116 6.197 106,148 -0.01(-0.11%)
Nov 02, 2010 5.954 6.204 5.954 6.204 145,597 +0.31(+5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.